Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clean Energy Fuels (NQ: CLNE )

8.970 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.570 2.620 2.550 2.600 872,500 +0.01(+0.39%)
Sep 27, 2018 2.630 2.660 2.560 2.590 843,196 -0.02(-0.77%)
Sep 26, 2018 2.710 2.730 2.590 2.610 977,428 -0.09(-3.33%)
Sep 25, 2018 2.740 2.770 2.690 2.700 944,287 -0.03(-1.10%)
Sep 24, 2018 2.690 2.770 2.670 2.730 866,875 +0.06(+2.25%)
Sep 21, 2018 2.680 2.730 2.650 2.670 3,156,100 -0.02(-0.74%)
Sep 20, 2018 2.590 2.690 2.560 2.690 1,079,590 +0.14(+5.49%)
Sep 19, 2018 2.580 2.630 2.510 2.550 1,066,577 -0.05(-1.92%)
Sep 18, 2018 2.610 2.680 2.590 2.600 650,550 -0.01(-0.38%)
Sep 17, 2018 2.680 2.715 2.560 2.610 1,239,428 -0.07(-2.61%)
Sep 14, 2018 2.630 2.720 2.630 2.680 833,700 +0.03(+1.13%)
Sep 13, 2018 2.660 2.700 2.550 2.650 1,072,991 +0.00(+0.00%)
Sep 12, 2018 2.710 2.770 2.640 2.650 891,020 -0.07(-2.57%)
Sep 11, 2018 2.670 2.730 2.650 2.720 667,091 +0.03(+1.12%)
Sep 10, 2018 2.660 2.700 2.620 2.690 550,034 +0.03(+1.13%)
Sep 07, 2018 2.690 2.735 2.610 2.660 832,800 -0.03(-1.12%)
Sep 06, 2018 2.780 2.830 2.690 2.690 956,396 -0.09(-3.24%)
Sep 05, 2018 2.740 2.820 2.660 2.780 1,041,124 +0.05(+1.83%)
Sep 04, 2018 2.750 2.780 2.650 2.730 852,731 -0.02(-0.73%)
Aug 31, 2018 2.750 2.750 2.750 0 -0.03(-1.08%)
Aug 30, 2018 2.730 2.800 2.720 2.780 737,728 +0.03(+1.09%)
Aug 29, 2018 2.800 2.820 2.710 2.750 1,023,508 -0.03(-1.08%)
Aug 28, 2018 2.800 2.840 2.720 2.780 1,051,478 -0.04(-1.42%)
Aug 27, 2018 2.890 2.910 2.790 2.820 1,123,092 -0.06(-2.08%)
Aug 24, 2018 2.870 2.930 2.830 2.880 1,017,600 +0.01(+0.35%)
Aug 23, 2018 2.930 2.970 2.820 2.870 885,803 -0.08(-2.71%)
Aug 22, 2018 2.890 2.980 2.890 2.950 1,035,115 +0.06(+2.08%)
Aug 21, 2018 2.960 3.040 2.850 2.890 1,355,189 -0.05(-1.70%)
Aug 20, 2018 2.800 2.980 2.800 2.940 1,658,714 +0.13(+4.63%)
Aug 17, 2018 2.820 2.850 2.780 2.810 1,273,600 -0.01(-0.35%)
Aug 16, 2018 2.700 2.830 2.630 2.820 1,507,851 +0.14(+5.22%)
Aug 15, 2018 2.690 2.700 2.570 2.680 1,642,400 +0.00(+0.00%)
Aug 14, 2018 2.710 2.730 2.625 2.680 1,217,389 -0.03(-1.11%)
Aug 13, 2018 2.730 2.760 2.670 2.710 1,414,336 +0.01(+0.37%)
Aug 10, 2018 2.770 2.790 2.660 2.700 1,762,100 -0.01(-0.37%)
Aug 09, 2018 2.450 2.730 2.420 2.710 2,008,219 +0.25(+10.16%)
Aug 08, 2018 2.600 2.630 2.150 2.460 4,060,495 -0.29(-10.55%)
Aug 07, 2018 2.760 2.790 2.700 2.750 1,009,107 +0.00(+0.00%)
Aug 06, 2018 2.760 2.770 2.690 2.750 666,829 -0.01(-0.36%)
Aug 03, 2018 2.780 2.820 2.690 2.760 967,200 -0.03(-1.08%)
Aug 02, 2018 2.790 2.830 2.760 2.790 1,004,751 -0.01(-0.36%)
Aug 01, 2018 2.810 2.850 2.731 2.800 864,512 -0.05(-1.75%)
Jul 31, 2018 2.800 2.910 2.800 2.850 1,414,196 +0.03(+1.06%)
Jul 30, 2018 2.790 2.925 2.770 2.820 1,478,081 +0.04(+1.44%)
Jul 27, 2018 2.840 2.880 2.760 2.780 1,179,900 -0.06(-2.11%)
Jul 26, 2018 2.850 2.920 2.810 2.840 1,232,796 -0.01(-0.35%)
Jul 25, 2018 2.800 2.870 2.760 2.850 1,168,822 +0.07(+2.52%)
Jul 24, 2018 2.840 2.905 2.765 2.780 1,397,868 -0.06(-2.11%)
Jul 23, 2018 2.770 2.940 2.770 2.840 1,410,917 +0.07(+2.53%)
Jul 20, 2018 2.820 2.870 2.750 2.770 1,154,254 -0.03(-1.07%)
Jul 19, 2018 2.680 2.840 2.650 2.800 1,128,551 +0.11(+4.09%)
Jul 18, 2018 2.660 2.730 2.600 2.690 1,128,587 +0.06(+2.28%)
Jul 17, 2018 2.610 2.745 2.600 2.630 1,599,623 -0.01(-0.38%)
Jul 16, 2018 2.620 2.705 2.580 2.640 1,393,703 -0.01(-0.38%)
Jul 13, 2018 2.820 2.880 2.640 2.650 2,502,540 -0.18(-6.36%)
Jul 12, 2018 2.820 2.850 2.741 2.830 982,505 +0.04(+1.25%)
Jul 11, 2018 2.840 2.840 2.540 2.795 3,303,527 -0.04(-1.24%)
Jul 10, 2018 2.940 2.980 2.830 2.830 1,907,427 -0.03(-1.05%)
Jul 09, 2018 3.200 3.200 2.830 2.860 3,841,007 -0.33(-10.20%)
Jul 06, 2018 3.170 3.280 3.130 3.185 1,695,600 +0.05(+1.59%)
Jul 05, 2018 3.520 3.527 3.050 3.135 5,745,708 -0.58(-15.50%)
Jul 03, 2018 3.710 3.710 3.710 0 +0.06(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.